KissMeData/109080/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10060	20	2	0.20	76980490	7672	58.74	10060	10090	10010	13050	7030	10040	10033.83	0.41	0	-755	10146	10092	10036	9982	9926	10065	9955	28	3010	500	7220	10	1	5636000	567	7.67	1.02	12	0.14	1312.00	9863.00	17600	20230310	-42.84	9880	20231101	1.82	17600	-42.84	20230310	9880	1.82	20231101	17600	-42.84	20230310	9880	1.82	20231101	3.40	N	109080	500	28 억		23018	N	N	0	N	00	N
3	20231130	150830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10040	0	3	0.00	70783920	7056	54.02	10060	10090	10010	13050	7030	10040	10031.73	0.41	0	-744	10146	10092	10036	9982	9926	10065	9955	28	3010	500	7220	10	1	5636000	566	7.65	1.02	12	0.13	1312.00	9863.00	17600	20230310	-42.95	9880	20231101	1.62	17600	-42.95	20230310	9880	1.62	20231101	17600	-42.95	20230310	9880	1.62	20231101	3.40	N	109080	500	28 억		23018	N	N	0	N	00	N
4	20231130	140825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10030	-10	5	-0.10	44695260	4454	34.10	10060	10090	10010	13050	7030	10040	10034.86	0.41	0	-87	10146	10092	10036	9982	9926	10065	9955	28	3010	500	7220	10	1	5636000	565	7.64	1.02	12	0.08	1312.00	9863.00	17600	20230310	-43.01	9880	20231101	1.52	17600	-43.01	20230310	9880	1.52	20231101	17600	-43.01	20230310	9880	1.52	20231101	3.40	N	109080	500	28 억		23018	N	N	0	N	00	N
5	20231130	130823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10030	-10	5	-0.10	34212320	3408	26.09	10060	10090	10010	13050	7030	10040	10038.83	0.41	0	-65	10146	10092	10036	9982	9926	10065	9955	28	3010	500	7220	10	1	5636000	565	7.64	1.02	12	0.06	1312.00	9863.00	17600	20230310	-43.01	9880	20231101	1.52	17600	-43.01	20230310	9880	1.52	20231101	17600	-43.01	20230310	9880	1.52	20231101	3.40	N	109080	500	28 억		23018	N	N	0	N	00	N
6	20231130	120835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10040	0	3	0.00	25597840	2550	19.52	10060	10090	10010	13050	7030	10040	10038.37	0.41	0	-68	10146	10092	10036	9982	9926	10065	9955	28	3010	500	7220	10	1	5636000	566	7.65	1.02	12	0.05	1312.00	9863.00	17600	20230310	-42.95	9880	20231101	1.62	17600	-42.95	20230310	9880	1.62	20231101	17600	-42.95	20230310	9880	1.62	20231101	3.40	N	109080	500	28 억		23018	N	N	0	N	00	N
7	20231130	110831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10040	0	3	0.00	21423420	2134	16.34	10060	10090	10010	13050	7030	10040	10039.09	0.41	0	-48	10146	10092	10036	9982	9926	10065	9955	28	3010	500	7220	10	1	5636000	566	7.65	1.02	12	0.04	1312.00	9863.00	17600	20230310	-42.95	9880	20231101	1.62	17600	-42.95	20230310	9880	1.62	20231101	17600	-42.95	20230310	9880	1.62	20231101	3.40	N	109080	500	28 억		23018	N	N	0	N	00	N
8	20231130	100824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10070	30	2	0.30	11646480	1160	8.88	10060	10090	10010	13050	7030	10040	10040.07	0.41	0	-48	10146	10092	10036	9982	9926	10065	9955	28	3010	500	7220	10	1	5636000	568	7.68	1.02	12	0.02	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.40	N	109080	500	28 억		23018	N	N	0	N	00	N
9	20231130	090825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10050	10	2	0.10	764510	76	0.58	10060	10060	10050	13050	7030	10040	10059.34	0.41	0	-16	10146	10092	10036	9982	9926	10065	9955	28	3010	500	7220	10	1	5636000	566	7.66	1.02	12	0.00	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	17600	-42.90	20230310	9880	1.72	20231101	17600	-42.90	20230310	9880	1.72	20231101	3.40	N	109080	500	28 억		23018	N	N	0	N	00	N
10	20231129	160821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10040	-10	5	-0.10	130761130	13061	159.87	10050	10090	9980	13060	7040	10050	10011.57	0.42	0	-618	10190	10120	10050	9980	9910	10155	10015	28	3010	500	7230	10	1	5636000	566	7.65	1.02	12	0.23	1312.00	9863.00	17600	20230310	-42.95	9880	20231101	1.62	17600	-42.95	20230310	9880	1.62	20231101	17600	-42.95	20230310	9880	1.62	20231101	3.34	N	109080	500	28 억		23662	N	N	0	N	00	N
11	20231129	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10000	-50	5	-0.50	128854310	12871	157.54	10050	10090	9980	13060	7040	10050	10011.21	0.42	0	-586	10190	10120	10050	9980	9910	10155	10015	28	3010	500	7230	10	1	5636000	564	7.62	1.01	12	0.23	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	17600	-43.18	20230310	9880	1.21	20231101	17600	-43.18	20230310	9880	1.21	20231101	3.34	N	109080	500	28 억		23662	N	N	0	N	00	N
12	20231129	140823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10050	0	3	0.00	106912310	10679	130.71	10050	10090	9980	13060	7040	10050	10011.45	0.42	0	-517	10190	10120	10050	9980	9910	10155	10015	28	3010	500	7230	10	1	5636000	566	7.66	1.02	12	0.19	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	17600	-42.90	20230310	9880	1.72	20231101	17600	-42.90	20230310	9880	1.72	20231101	3.34	N	109080	500	28 억		23662	N	N	0	N	00	N
13	20231129	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10030	-20	5	-0.20	98500420	9841	120.45	10050	10090	9980	13060	7040	10050	10009.19	0.42	0	-555	10190	10120	10050	9980	9910	10155	10015	28	3010	500	7230	10	1	5636000	565	7.64	1.02	12	0.17	1312.00	9863.00	17600	20230310	-43.01	9880	20231101	1.52	17600	-43.01	20230310	9880	1.52	20231101	17600	-43.01	20230310	9880	1.52	20231101	3.34	N	109080	500	28 억		23662	N	N	0	N	00	N
14	20231129	120826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10050	0	3	0.00	91655310	9157	112.08	10050	10090	9980	13060	7040	10050	10009.32	0.42	0	-240	10190	10120	10050	9980	9910	10155	10015	28	3010	500	7230	10	1	5636000	566	7.66	1.02	12	0.16	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	17600	-42.90	20230310	9880	1.72	20231101	17600	-42.90	20230310	9880	1.72	20231101	3.34	N	109080	500	28 억		23662	N	N	0	N	00	N
15	20231129	110825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10020	-30	5	-0.30	81485670	8140	99.63	10050	10090	9980	13060	7040	10050	10010.52	0.42	0	-232	10190	10120	10050	9980	9910	10155	10015	28	3010	500	7230	10	1	5636000	565	7.64	1.02	12	0.14	1312.00	9863.00	17600	20230310	-43.07	9880	20231101	1.42	17600	-43.07	20230310	9880	1.42	20231101	17600	-43.07	20230310	9880	1.42	20231101	3.34	N	109080	500	28 억		23662	N	N	0	N	00	N
16	20231129	100824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10040	-10	5	-0.10	36189700	3610	44.19	10050	10090	9980	13060	7040	10050	10024.85	0.42	0	-1011	10190	10120	10050	9980	9910	10155	10015	28	3010	500	7230	10	1	5636000	566	7.65	1.02	12	0.06	1312.00	9863.00	17600	20230310	-42.95	9880	20231101	1.62	17600	-42.95	20230310	9880	1.62	20231101	17600	-42.95	20230310	9880	1.62	20231101	3.34	N	109080	500	28 억		23662	N	N	0	N	00	N
17	20231129	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10090	40	2	0.40	13043050	1300	15.91	10050	10090	9980	13060	7040	10050	10033.12	0.42	0	-166	10190	10120	10050	9980	9910	10155	10015	28	3010	500	7230	10	1	5636000	569	7.69	1.02	12	0.02	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.34	N	109080	500	28 억		23662	N	N	0	N	00	N
18	20231128	160821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10050	-30	5	-0.30	79654570	7927	44.19	9980	10120	9980	13100	7060	10080	10048.51	0.46	0	-2387	10293	10186	10073	9966	9853	10130	9910	28	3020	500	7250	10	1	5636000	566	7.66	1.02	12	0.14	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	17600	-42.90	20230310	9880	1.72	20231101	17600	-42.90	20230310	9880	1.72	20231101	3.39	N	109080	500	28 억		26049	N	N	0	N	00	N
19	20231128	150728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10070	-10	5	-0.10	61627030	6134	34.19	9980	10120	9980	13100	7060	10080	10046.79	0.46	0	-2153	10293	10186	10073	9966	9853	10130	9910	28	3020	500	7250	10	1	5636000	568	7.68	1.02	12	0.11	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.39	N	109080	500	28 억		26049	N	N	0	N	00	N
20	20231128	140821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10060	-20	5	-0.20	47295460	4708	26.24	9980	10120	9980	13100	7060	10080	10045.76	0.46	0	-1365	10293	10186	10073	9966	9853	10130	9910	28	3020	500	7250	10	1	5636000	567	7.67	1.02	12	0.08	1312.00	9863.00	17600	20230310	-42.84	9880	20231101	1.82	17600	-42.84	20230310	9880	1.82	20231101	17600	-42.84	20230310	9880	1.82	20231101	3.39	N	109080	500	28 억		26049	N	N	0	N	00	N
21	20231128	130815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10100	20	2	0.20	41807630	4164	23.21	9980	10120	9980	13100	7060	10080	10040.26	0.46	0	-936	10293	10186	10073	9966	9853	10130	9910	28	3020	500	7250	10	1	5636000	569	7.70	1.02	12	0.07	1312.00	9863.00	17600	20230310	-42.61	9880	20231101	2.23	17600	-42.61	20230310	9880	2.23	20231101	17600	-42.61	20230310	9880	2.23	20231101	3.39	N	109080	500	28 억		26049	N	N	0	N	00	N
22	20231128	120820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10120	40	2	0.40	38548190	3841	21.41	9980	10120	9980	13100	7060	10080	10035.98	0.46	0	-799	10293	10186	10073	9966	9853	10130	9910	28	3020	500	7250	10	1	5636000	570	7.71	1.03	12	0.07	1312.00	9863.00	17600	20230310	-42.50	9880	20231101	2.43	17600	-42.50	20230310	9880	2.43	20231101	17600	-42.50	20230310	9880	2.43	20231101	3.39	N	109080	500	28 억		26049	N	N	0	N	00	N
23	20231128	110820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10090	10	2	0.10	32033820	3195	17.81	9980	10090	9980	13100	7060	10080	10026.23	0.46	0	-671	10293	10186	10073	9966	9853	10130	9910	28	3020	500	7250	10	1	5636000	569	7.69	1.02	12	0.06	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.39	N	109080	500	28 억		26049	N	N	0	N	00	N
24	20231128	100817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10000	-80	5	-0.79	20990760	2098	11.70	9980	10080	9980	13100	7060	10080	10005.13	0.46	0	-650	10293	10186	10073	9966	9853	10130	9910	28	3020	500	7250	10	1	5636000	564	7.62	1.01	12	0.04	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	17600	-43.18	20230310	9880	1.21	20231101	17600	-43.18	20230310	9880	1.21	20231101	3.39	N	109080	500	28 억		26049	N	N	0	N	00	N
25	20231128	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10020	-60	5	-0.60	4321640	433	2.41	9980	10080	9980	13100	7060	10080	9980.69	0.46	0	-49	10293	10186	10073	9966	9853	10130	9910	28	3020	500	7250	10	1	5636000	565	7.64	1.02	12	0.01	1312.00	9863.00	17600	20230310	-43.07	9880	20231101	1.42	17600	-43.07	20230310	9880	1.42	20231101	17600	-43.07	20230310	9880	1.42	20231101	3.39	N	109080	500	28 억		26049	N	N	0	N	00	N
26	20231127	160815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10080	-90	5	-0.88	180223190	17939	210.75	10180	10180	9960	13220	7120	10170	10046.44	0.56	0	-5197	10370	10270	10190	10090	10010	10230	10050	28	3050	500	7320	10	1	5636000	568	7.68	1.02	12	0.32	1312.00	9863.00	17600	20230310	-42.73	9880	20231101	2.02	17600	-42.73	20230310	9880	2.02	20231101	17600	-42.73	20230310	9880	2.02	20231101	3.51	N	109080	500	28 억		31399	N	N	0	N	00	N
27	20231127	150817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10020	-150	5	-1.47	178662880	17784	208.93	10180	10180	9960	13220	7120	10170	10046.27	0.56	0	-5216	10370	10270	10190	10090	10010	10230	10050	28	3050	500	7320	10	1	5636000	565	7.64	1.02	12	0.32	1312.00	9863.00	17600	20230310	-43.07	9880	20231101	1.42	17600	-43.07	20230310	9880	1.42	20231101	17600	-43.07	20230310	9880	1.42	20231101	3.51	N	109080	500	28 억		31399	N	N	0	N	00	N
28	20231127	140822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10000	-170	5	-1.67	161133030	16033	188.36	10180	10180	9960	13220	7120	10170	10050.09	0.56	0	-5616	10370	10270	10190	10090	10010	10230	10050	28	3050	500	7320	10	1	5636000	564	7.62	1.01	12	0.28	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	17600	-43.18	20230310	9880	1.21	20231101	17600	-43.18	20230310	9880	1.21	20231101	3.51	N	109080	500	28 억		31399	N	N	0	N	00	N
29	20231127	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10010	-160	5	-1.57	103553920	10284	120.82	10180	10180	10010	13220	7120	10170	10069.42	0.56	0	-5148	10370	10270	10190	10090	10010	10230	10050	28	3050	500	7320	10	1	5636000	564	7.63	1.01	12	0.18	1312.00	9863.00	17600	20230310	-43.12	9880	20231101	1.32	17600	-43.12	20230310	9880	1.32	20231101	17600	-43.12	20230310	9880	1.32	20231101	3.51	N	109080	500	28 억		31399	N	N	0	N	00	N
30	20231127	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10030	-140	5	-1.38	82492400	8182	96.12	10180	10180	10020	13220	7120	10170	10082.18	0.56	0	-3933	10370	10270	10190	10090	10010	10230	10050	28	3050	500	7320	10	1	5636000	565	7.64	1.02	12	0.15	1312.00	9863.00	17600	20230310	-43.01	9880	20231101	1.52	17600	-43.01	20230310	9880	1.52	20231101	17600	-43.01	20230310	9880	1.52	20231101	3.51	N	109080	500	28 억		31399	N	N	0	N	00	N
31	20231127	110809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10070	-100	5	-0.98	60353240	5979	70.24	10180	10180	10050	13220	7120	10170	10094.20	0.56	0	-2592	10370	10270	10190	10090	10010	10230	10050	28	3050	500	7320	10	1	5636000	568	7.68	1.02	12	0.11	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.51	N	109080	500	28 억		31399	N	N	0	N	00	N
32	20231127	100808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10070	-100	5	-0.98	37495750	3709	43.57	10180	10180	10070	13220	7120	10170	10109.40	0.56	0	-2209	10370	10270	10190	10090	10010	10230	10050	28	3050	500	7320	10	1	5636000	568	7.68	1.02	12	0.07	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.51	N	109080	500	28 억		31399	N	N	0	N	00	N
33	20231127	090811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10110	-60	5	-0.59	4957160	490	5.76	10180	10180	10100	13220	7120	10170	10116.65	0.56	0	-153	10370	10270	10190	10090	10010	10230	10050	28	3050	500	7320	10	1	5636000	570	7.71	1.03	12	0.01	1312.00	9863.00	17600	20230310	-42.56	9880	20231101	2.33	17600	-42.56	20230310	9880	2.33	20231101	17600	-42.56	20230310	9880	2.33	20231101	3.51	N	109080	500	28 억		31399	N	N	0	N	00	N
34	20231124	160803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10170	-40	5	-0.39	86215080	8491	55.73	10210	10290	10110	13270	7150	10210	10153.47	0.61	0	-2709	10370	10290	10250	10170	10130	10270	10150	28	3060	500	7350	10	1	5636000	573	7.75	1.03	12	0.15	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	17600	-42.22	20230310	9880	2.94	20231101	17600	-42.22	20230310	9880	2.94	20231101	3.52	N	109080	500	28 억		34108	N	N	0	N	00	N
35	20231124	150812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10160	-50	5	-0.49	81541590	8031	52.71	10210	10290	10110	13270	7150	10210	10153.35	0.61	0	-2654	10370	10290	10250	10170	10130	10270	10150	28	3060	500	7350	10	1	5636000	573	7.74	1.03	12	0.14	1312.00	9863.00	17600	20230310	-42.27	9880	20231101	2.83	17600	-42.27	20230310	9880	2.83	20231101	17600	-42.27	20230310	9880	2.83	20231101	3.52	N	109080	500	28 억		34108	N	N	0	N	00	N
36	20231124	140813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10130	-80	5	-0.78	66063590	6504	42.69	10210	10290	10110	13270	7150	10210	10157.38	0.61	0	-1850	10370	10290	10250	10170	10130	10270	10150	28	3060	500	7350	10	1	5636000	571	7.72	1.03	12	0.12	1312.00	9863.00	17600	20230310	-42.44	9880	20231101	2.53	17600	-42.44	20230310	9880	2.53	20231101	17600	-42.44	20230310	9880	2.53	20231101	3.52	N	109080	500	28 억		34108	N	N	0	N	00	N
37	20231124	130809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10130	-80	5	-0.78	63145390	6216	40.80	10210	10290	10110	13270	7150	10210	10158.52	0.61	0	-1713	10370	10290	10250	10170	10130	10270	10150	28	3060	500	7350	10	1	5636000	571	7.72	1.03	12	0.11	1312.00	9863.00	17600	20230310	-42.44	9880	20231101	2.53	17600	-42.44	20230310	9880	2.53	20231101	17600	-42.44	20230310	9880	2.53	20231101	3.52	N	109080	500	28 억		34108	N	N	0	N	00	N
38	20231124	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10140	-70	5	-0.69	40590640	3990	26.19	10210	10290	10130	13270	7150	10210	10173.09	0.61	0	-1331	10370	10290	10250	10170	10130	10270	10150	28	3060	500	7350	10	1	5636000	571	7.73	1.03	12	0.07	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.52	N	109080	500	28 억		34108	N	N	0	N	00	N
39	20231124	110809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	-10	5	-0.10	14337770	1406	9.23	10210	10290	10180	13270	7150	10210	10197.56	0.61	0	-550	10370	10290	10250	10170	10130	10270	10150	28	3060	500	7350	10	1	5636000	575	7.77	1.03	12	0.02	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.52	N	109080	500	28 억		34108	N	N	0	N	00	N
40	20231124	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10250	40	2	0.39	7558650	741	4.86	10210	10290	10180	13270	7150	10210	10200.61	0.61	0	-183	10370	10290	10250	10170	10130	10270	10150	28	3060	500	7350	10	1	5636000	578	7.81	1.04	12	0.01	1312.00	9863.00	17600	20230310	-41.76	9880	20231101	3.74	17600	-41.76	20230310	9880	3.74	20231101	17600	-41.76	20230310	9880	3.74	20231101	3.52	N	109080	500	28 억		34108	N	N	0	N	00	N
41	20231124	090807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10210	0	3	0.00	2409200	236	1.55	10210	10210	10180	13270	7150	10210	10208.47	0.61	0	-129	10370	10290	10250	10170	10130	10270	10150	28	3060	500	7350	10	1	5636000	575	7.78	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.52	N	109080	500	28 억		34108	N	N	0	N	00	N
42	20231123	160758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10210	-90	5	-0.87	154891310	15104	217.01	10230	10330	10210	13390	7210	10300	10254.99	0.56	0	2647	10553	10426	10323	10196	10093	10375	10145	28	3090	500	7410	10	1	5636000	575	7.78	1.04	12	0.27	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.53	N	109080	500	28 억		31319	N	N	0	N	00	N
43	20231123	150825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10280	-20	5	-0.19	151764830	14798	212.61	10230	10330	10210	13390	7210	10300	10255.77	0.56	0	2688	10553	10426	10323	10196	10093	10375	10145	28	3090	500	7410	10	1	5636000	579	7.84	1.04	12	0.26	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.53	N	109080	500	28 억		31319	N	N	0	N	00	N
44	20231123	140821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10290	-10	5	-0.10	122521180	11941	171.57	10230	10330	10230	13390	7210	10300	10260.55	0.56	0	5150	10553	10426	10323	10196	10093	10375	10145	28	3090	500	7410	10	1	5636000	580	7.84	1.04	12	0.21	1312.00	9863.00	17600	20230310	-41.53	9880	20231101	4.15	17600	-41.53	20230310	9880	4.15	20231101	17600	-41.53	20230310	9880	4.15	20231101	3.53	N	109080	500	28 억		31319	N	N	0	N	00	N
45	20231123	130823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10250	-50	5	-0.49	115551240	11262	161.81	10230	10330	10230	13390	7210	10300	10260.28	0.56	0	5663	10553	10426	10323	10196	10093	10375	10145	28	3090	500	7410	10	1	5636000	578	7.81	1.04	12	0.20	1312.00	9863.00	17600	20230310	-41.76	9880	20231101	3.74	17600	-41.76	20230310	9880	3.74	20231101	17600	-41.76	20230310	9880	3.74	20231101	3.53	N	109080	500	28 억		31319	N	N	0	N	00	N
46	20231123	120810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10330	30	2	0.29	109366490	10659	153.15	10230	10330	10230	13390	7210	10300	10260.48	0.56	0	5931	10553	10426	10323	10196	10093	10375	10145	28	3090	500	7410	10	1	5636000	582	7.87	1.05	12	0.19	1312.00	9863.00	17600	20230310	-41.31	9880	20231101	4.55	17600	-41.31	20230310	9880	4.55	20231101	17600	-41.31	20230310	9880	4.55	20231101	3.53	N	109080	500	28 억		31319	N	N	0	N	00	N
47	20231123	110830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10290	-10	5	-0.10	45362100	4427	63.61	10230	10300	10230	13390	7210	10300	10246.69	0.56	0	312	10553	10426	10323	10196	10093	10375	10145	28	3090	500	7410	10	1	5636000	580	7.84	1.04	12	0.08	1312.00	9863.00	17600	20230310	-41.53	9880	20231101	4.15	17600	-41.53	20230310	9880	4.15	20231101	17600	-41.53	20230310	9880	4.15	20231101	3.53	N	109080	500	28 억		31319	N	N	0	N	00	N
48	20231123	100811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10250	-50	5	-0.49	32311230	3156	45.34	10230	10300	10230	13390	7210	10300	10238.03	0.56	0	-263	10553	10426	10323	10196	10093	10375	10145	28	3090	500	7410	10	1	5636000	578	7.81	1.04	12	0.06	1312.00	9863.00	17600	20230310	-41.76	9880	20231101	3.74	17600	-41.76	20230310	9880	3.74	20231101	17600	-41.76	20230310	9880	3.74	20231101	3.53	N	109080	500	28 억		31319	N	N	0	N	00	N
49	20231123	090808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10270	-30	5	-0.29	1698580	166	2.39	10230	10270	10230	13390	7210	10300	10232.41	0.56	0	-20	10553	10426	10323	10196	10093	10375	10145	28	3090	500	7410	10	1	5636000	579	7.83	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.65	9880	20231101	3.95	17600	-41.65	20230310	9880	3.95	20231101	17600	-41.65	20230310	9880	3.95	20231101	3.53	N	109080	500	28 억		31319	N	N	0	N	00	N
50	20231122	160741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-70	5	-0.68	71446760	6950	135.48	10450	10450	10220	13480	7260	10370	10280.11	0.57	0	-756	10530	10450	10390	10310	10250	10490	10350	28	3110	500	7460	10	1	5636000	581	7.85	1.04	12	0.12	1312.00	9863.00	17600	20230310	-41.48	9880	20231101	4.25	17600	-41.48	20230310	9880	4.25	20231101	17600	-41.48	20230310	9880	4.25	20231101	3.55	N	109080	500	28 억		32070	N	N	0	N	00	N
51	20231122	150754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10330	-40	5	-0.39	65627260	6385	124.46	10450	10450	10220	13480	7260	10370	10278.35	0.57	0	-831	10530	10450	10390	10310	10250	10490	10350	28	3110	500	7460	10	1	5636000	582	7.87	1.05	12	0.11	1312.00	9863.00	17600	20230310	-41.31	9880	20231101	4.55	17600	-41.31	20230310	9880	4.55	20231101	17600	-41.31	20230310	9880	4.55	20231101	3.55	N	109080	500	28 억		32070	N	N	0	N	00	N
52	20231122	140747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10310	-60	5	-0.58	53536760	5210	101.56	10450	10450	10220	13480	7260	10370	10275.77	0.57	0	-748	10530	10450	10390	10310	10250	10490	10350	28	3110	500	7460	10	1	5636000	581	7.86	1.05	12	0.09	1312.00	9863.00	17600	20230310	-41.42	9880	20231101	4.35	17600	-41.42	20230310	9880	4.35	20231101	17600	-41.42	20230310	9880	4.35	20231101	3.55	N	109080	500	28 억		32070	N	N	0	N	00	N
53	20231122	130816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10290	-80	5	-0.77	31985010	3111	60.64	10450	10450	10220	13480	7260	10370	10281.26	0.57	0	-652	10530	10450	10390	10310	10250	10490	10350	28	3110	500	7460	10	1	5636000	580	7.84	1.04	12	0.06	1312.00	9863.00	17600	20230310	-41.53	9880	20231101	4.15	17600	-41.53	20230310	9880	4.15	20231101	17600	-41.53	20230310	9880	4.15	20231101	3.55	N	109080	500	28 억		32070	N	N	0	N	00	N
54	20231122	120819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-70	5	-0.68	28065480	2730	53.22	10450	10450	10220	13480	7260	10370	10280.40	0.57	0	-646	10530	10450	10390	10310	10250	10490	10350	28	3110	500	7460	10	1	5636000	581	7.85	1.04	12	0.05	1312.00	9863.00	17600	20230310	-41.48	9880	20231101	4.25	17600	-41.48	20230310	9880	4.25	20231101	17600	-41.48	20230310	9880	4.25	20231101	3.55	N	109080	500	28 억		32070	N	N	0	N	00	N
55	20231122	110855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10280	-90	5	-0.87	16092410	1563	30.47	10450	10450	10250	13480	7260	10370	10295.85	0.57	0	-436	10530	10450	10390	10310	10250	10490	10350	28	3110	500	7460	10	1	5636000	579	7.84	1.04	12	0.03	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.55	N	109080	500	28 억		32070	N	N	0	N	00	N
56	20231122	100830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10340	-30	5	-0.29	8193730	795	15.50	10450	10450	10250	13480	7260	10370	10306.58	0.57	0	-383	10530	10450	10390	10310	10250	10490	10350	28	3110	500	7460	10	1	5636000	583	7.88	1.05	12	0.01	1312.00	9863.00	17600	20230310	-41.25	9880	20231101	4.66	17600	-41.25	20230310	9880	4.66	20231101	17600	-41.25	20230310	9880	4.66	20231101	3.55	N	109080	500	28 억		32070	N	N	0	N	00	N
57	20231122	090748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10250	-120	5	-1.16	2286500	221	4.31	10450	10450	10250	13480	7260	10370	10346.15	0.57	0	-20	10530	10450	10390	10310	10250	10490	10350	28	3110	500	7460	10	1	5636000	578	7.81	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.76	9880	20231101	3.74	17600	-41.76	20230310	9880	3.74	20231101	17600	-41.76	20230310	9880	3.74	20231101	3.55	N	109080	500	28 억		32070	N	N	0	N	00	N
58	20231121	160751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10370	10	2	0.10	53389040	5130	68.12	10330	10470	10330	13460	7260	10360	10407.66	0.58	0	-490	10606	10482	10276	10152	9946	10545	10215	28	3100	500	7450	10	1	5636000	584	7.90	1.05	12	0.09	1312.00	9863.00	17600	20230310	-41.08	9880	20231101	4.96	17600	-41.08	20230310	9880	4.96	20231101	17600	-41.08	20230310	9880	4.96	20231101	3.57	N	109080	500	28 억		32560	N	N	0	N	00	N
59	20231121	150751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10360	0	3	0.00	51730290	4970	65.99	10330	10470	10330	13460	7260	10360	10408.51	0.58	0	-498	10606	10482	10276	10152	9946	10545	10215	28	3100	500	7450	10	1	5636000	584	7.90	1.05	12	0.09	1312.00	9863.00	17600	20230310	-41.14	9880	20231101	4.86	17600	-41.14	20230310	9880	4.86	20231101	17600	-41.14	20230310	9880	4.86	20231101	3.57	N	109080	500	28 억		32560	N	N	0	N	00	N
60	20231121	140743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10380	20	2	0.19	45165800	4337	57.59	10330	10470	10330	13460	7260	10360	10414.07	0.58	0	-127	10606	10482	10276	10152	9946	10545	10215	28	3100	500	7450	10	1	5636000	585	7.91	1.05	12	0.08	1312.00	9863.00	17600	20230310	-41.02	9880	20231101	5.06	17600	-41.02	20230310	9880	5.06	20231101	17600	-41.02	20230310	9880	5.06	20231101	3.57	N	109080	500	28 억		32560	N	N	0	N	00	N
61	20231121	130738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10390	30	2	0.29	41072800	3943	52.36	10330	10470	10330	13460	7260	10360	10416.64	0.58	0	75	10606	10482	10276	10152	9946	10545	10215	28	3100	500	7450	10	1	5636000	586	7.92	1.05	12	0.07	1312.00	9863.00	17600	20230310	-40.97	9880	20231101	5.16	17600	-40.97	20230310	9880	5.16	20231101	17600	-40.97	20230310	9880	5.16	20231101	3.57	N	109080	500	28 억		32560	N	N	0	N	00	N
62	20231121	120736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10420	60	2	0.58	29823760	2863	38.02	10330	10470	10330	13460	7260	10360	10416.96	0.58	0	152	10606	10482	10276	10152	9946	10545	10215	28	3100	500	7450	10	1	5636000	587	7.94	1.06	12	0.05	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.57	N	109080	500	28 억		32560	N	N	0	N	00	N
63	20231121	110734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10460	100	2	0.97	25396220	2439	32.39	10330	10470	10330	13460	7260	10360	10412.55	0.58	0	223	10606	10482	10276	10152	9946	10545	10215	28	3100	500	7450	10	1	5636000	590	7.97	1.06	12	0.04	1312.00	9863.00	17600	20230310	-40.57	9880	20231101	5.87	17600	-40.57	20230310	9880	5.87	20231101	17600	-40.57	20230310	9880	5.87	20231101	3.57	N	109080	500	28 억		32560	N	N	0	N	00	N
64	20231121	100716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10450	90	2	0.87	16669660	1603	21.29	10330	10450	10330	13460	7260	10360	10399.04	0.58	0	-33	10606	10482	10276	10152	9946	10545	10215	28	3100	500	7450	10	1	5636000	589	7.96	1.06	12	0.03	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	17600	-40.62	20230310	9880	5.77	20231101	17600	-40.62	20230310	9880	5.77	20231101	3.57	N	109080	500	28 억		32560	N	N	0	N	00	N
65	20231121	090727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10390	30	2	0.29	930890	90	1.20	10330	10400	10330	13460	7260	10360	10343.22	0.58	0	-15	10606	10482	10276	10152	9946	10545	10215	28	3100	500	7450	10	1	5636000	586	7.92	1.05	12	0.00	1312.00	9863.00	17600	20230310	-40.97	9880	20231101	5.16	17600	-40.97	20230310	9880	5.16	20231101	17600	-40.97	20230310	9880	5.16	20231101	3.57	N	109080	500	28 억		32560	N	N	0	N	00	N
66	20231120	160731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10360	160	2	1.57	77693130	7526	72.42	10070	10400	10070	13260	7140	10200	10323.29	0.51	0	3523	10653	10426	10223	9996	9793	10325	9895	28	3060	500	7340	10	1	5636000	584	7.90	1.05	12	0.13	1312.00	9863.00	17600	20230310	-41.14	9880	20231101	4.86	17600	-41.14	20230310	9880	4.86	20231101	17600	-41.14	20230310	9880	4.86	20231101	3.58	N	109080	500	28 억		28973	N	N	0	N	00	N
67	20231120	150737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10380	180	2	1.76	73507700	7122	68.53	10070	10400	10070	13260	7140	10200	10321.22	0.51	0	3535	10653	10426	10223	9996	9793	10325	9895	28	3060	500	7340	10	1	5636000	585	7.91	1.05	12	0.13	1312.00	9863.00	17600	20230310	-41.02	9880	20231101	5.06	17600	-41.02	20230310	9880	5.06	20231101	17600	-41.02	20230310	9880	5.06	20231101	3.58	N	109080	500	28 억		28973	N	N	0	N	00	N
68	20231120	140737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10390	190	2	1.86	67993590	6590	63.41	10070	10400	10070	13260	7140	10200	10317.69	0.51	0	3506	10653	10426	10223	9996	9793	10325	9895	28	3060	500	7340	10	1	5636000	586	7.92	1.05	12	0.12	1312.00	9863.00	17600	20230310	-40.97	9880	20231101	5.16	17600	-40.97	20230310	9880	5.16	20231101	17600	-40.97	20230310	9880	5.16	20231101	3.58	N	109080	500	28 억		28973	N	N	0	N	00	N
69	20231120	130732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10330	130	2	1.27	47690420	4633	44.58	10070	10390	10070	13260	7140	10200	10293.64	0.51	0	2962	10653	10426	10223	9996	9793	10325	9895	28	3060	500	7340	10	1	5636000	582	7.87	1.05	12	0.08	1312.00	9863.00	17600	20230310	-41.31	9880	20231101	4.55	17600	-41.31	20230310	9880	4.55	20231101	17600	-41.31	20230310	9880	4.55	20231101	3.58	N	109080	500	28 억		28973	N	N	0	N	00	N
70	20231120	120734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10340	140	2	1.37	42782640	4157	40.00	10070	10390	10070	13260	7140	10200	10291.71	0.51	0	2730	10653	10426	10223	9996	9793	10325	9895	28	3060	500	7340	10	1	5636000	583	7.88	1.05	12	0.07	1312.00	9863.00	17600	20230310	-41.25	9880	20231101	4.66	17600	-41.25	20230310	9880	4.66	20231101	17600	-41.25	20230310	9880	4.66	20231101	3.58	N	109080	500	28 억		28973	N	N	0	N	00	N
71	20231120	110733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10380	180	2	1.76	38985020	3790	36.47	10070	10390	10070	13260	7140	10200	10286.28	0.51	0	2653	10653	10426	10223	9996	9793	10325	9895	28	3060	500	7340	10	1	5636000	585	7.91	1.05	12	0.07	1312.00	9863.00	17600	20230310	-41.02	9880	20231101	5.06	17600	-41.02	20230310	9880	5.06	20231101	17600	-41.02	20230310	9880	5.06	20231101	3.58	N	109080	500	28 억		28973	N	N	0	N	00	N
72	20231120	100729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10350	150	2	1.47	17414570	1703	16.39	10070	10360	10070	13260	7140	10200	10225.82	0.51	0	911	10653	10426	10223	9996	9793	10325	9895	28	3060	500	7340	10	1	5636000	583	7.89	1.05	12	0.03	1312.00	9863.00	17600	20230310	-41.19	9880	20231101	4.76	17600	-41.19	20230310	9880	4.76	20231101	17600	-41.19	20230310	9880	4.76	20231101	3.58	N	109080	500	28 억		28973	N	N	0	N	00	N
73	20231120	090736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10270	70	2	0.69	1874560	185	1.78	10070	10270	10070	13260	7140	10200	10132.76	0.51	0	109	10653	10426	10223	9996	9793	10325	9895	28	3060	500	7340	10	1	5636000	579	7.83	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.65	9880	20231101	3.95	17600	-41.65	20230310	9880	3.95	20231101	17600	-41.65	20230310	9880	3.95	20231101	3.58	N	109080	500	28 억		28973	N	N	0	N	00	N
74	20231117	160751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	-180	5	-1.73	106443020	10392	120.10	10310	10450	10020	13490	7270	10380	10242.79	0.60	0	-4356	10540	10460	10370	10290	10200	10500	10330	28	3110	500	7470	10	1	5636000	575	7.77	1.03	12	0.18	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.58	N	109080	500	28 억		33726	N	N	0	N	00	N
75	20231117	150756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	-180	5	-1.73	100582270	9819	113.48	10310	10450	10020	13490	7270	10380	10243.64	0.60	0	-4047	10540	10460	10370	10290	10200	10500	10330	28	3110	500	7470	10	1	5636000	575	7.77	1.03	12	0.17	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.58	N	109080	500	28 억		33726	N	N	0	N	00	N
76	20231117	140752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10280	-100	5	-0.96	94123710	9190	106.21	10310	10450	10020	13490	7270	10380	10241.97	0.60	0	-3827	10540	10460	10370	10290	10200	10500	10330	28	3110	500	7470	10	1	5636000	579	7.84	1.04	12	0.16	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.58	N	109080	500	28 억		33726	N	N	0	N	00	N
77	20231117	130751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10150	-230	5	-2.22	92451180	9027	104.32	10310	10450	10020	13490	7270	10380	10241.63	0.60	0	-3691	10540	10460	10370	10290	10200	10500	10330	28	3110	500	7470	10	1	5636000	572	7.74	1.03	12	0.16	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.58	N	109080	500	28 억		33726	N	N	0	N	00	N
78	20231117	120752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10220	-160	5	-1.54	86388340	8431	97.43	10310	10450	10020	13490	7270	10380	10246.51	0.60	0	-3659	10540	10460	10370	10290	10200	10500	10330	28	3110	500	7470	10	1	5636000	576	7.79	1.04	12	0.15	1312.00	9863.00	17600	20230310	-41.93	9880	20231101	3.44	17600	-41.93	20230310	9880	3.44	20231101	17600	-41.93	20230310	9880	3.44	20231101	3.58	N	109080	500	28 억		33726	N	N	0	N	00	N
79	20231117	110755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	-180	5	-1.73	69235540	6748	77.98	10310	10450	10200	13490	7270	10380	10260.16	0.60	0	-2892	10540	10460	10370	10290	10200	10500	10330	28	3110	500	7470	10	1	5636000	575	7.77	1.03	12	0.12	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.58	N	109080	500	28 억		33726	N	N	0	N	00	N
80	20231117	100752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10280	-100	5	-0.96	39600930	3848	44.47	10310	10450	10240	13490	7270	10380	10291.30	0.60	0	-1868	10540	10460	10370	10290	10200	10500	10330	28	3110	500	7470	10	1	5636000	579	7.84	1.04	12	0.07	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.58	N	109080	500	28 억		33726	N	N	0	N	00	N
81	20231117	090754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10440	60	2	0.58	1557600	151	1.75	10310	10450	10310	13490	7270	10380	10315.23	0.60	0	106	10540	10460	10370	10290	10200	10500	10330	28	3110	500	7470	10	1	5636000	588	7.96	1.06	12	0.00	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.58	N	109080	500	28 억		33726	N	N	0	N	00	N
82	20231116	160753	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	100	2	0.97	86304600	8324	77.09	10300	10450	10280	13410	7230	10320	10368.16	0.53	0	3766	10446	10382	10266	10202	10086	10415	10235	28	3090	500	7430	10	1	5636000	587	7.94	1.06	12	0.15	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.61	N	109080	500	28 억		29845	N	N	0	N	00	N
83	20231116	150748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	80	2	0.78	81649710	7877	72.95	10300	10450	10280	13410	7230	10320	10365.58	0.53	0	3545	10446	10382	10266	10202	10086	10415	10235	28	3090	500	7430	10	1	5636000	586	7.93	1.05	12	0.14	1312.00	9863.00	17600	20230310	-40.91	9880	20231101	5.26	17600	-40.91	20230310	9880	5.26	20231101	17600	-40.91	20230310	9880	5.26	20231101	3.61	N	109080	500	28 억		29845	N	N	0	N	00	N
84	20231116	140727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	80	2	0.78	73380240	7082	65.59	10300	10450	10280	13410	7230	10320	10361.51	0.53	0	3134	10446	10382	10266	10202	10086	10415	10235	28	3090	500	7430	10	1	5636000	586	7.93	1.05	12	0.13	1312.00	9863.00	17600	20230310	-40.91	9880	20231101	5.26	17600	-40.91	20230310	9880	5.26	20231101	17600	-40.91	20230310	9880	5.26	20231101	3.61	N	109080	500	28 억		29845	N	N	0	N	00	N
85	20231116	130747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10410	90	2	0.87	68115450	6575	60.89	10300	10450	10280	13410	7230	10320	10359.76	0.53	0	2894	10446	10382	10266	10202	10086	10415	10235	28	3090	500	7430	10	1	5636000	587	7.93	1.06	12	0.12	1312.00	9863.00	17600	20230310	-40.85	9880	20231101	5.36	17600	-40.85	20230310	9880	5.36	20231101	17600	-40.85	20230310	9880	5.36	20231101	3.61	N	109080	500	28 억		29845	N	N	0	N	00	N
86	20231116	120749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	100	2	0.97	65944980	6366	58.96	10300	10450	10280	13410	7230	10320	10358.93	0.53	0	2746	10446	10382	10266	10202	10086	10415	10235	28	3090	500	7430	10	1	5636000	587	7.94	1.06	12	0.11	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.61	N	109080	500	28 억		29845	N	N	0	N	00	N
87	20231116	110747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10390	70	2	0.68	56595540	5467	50.63	10300	10450	10280	13410	7230	10320	10352.21	0.53	0	2108	10446	10382	10266	10202	10086	10415	10235	28	3090	500	7430	10	1	5636000	586	7.92	1.05	12	0.10	1312.00	9863.00	17600	20230310	-40.97	9880	20231101	5.16	17600	-40.97	20230310	9880	5.16	20231101	17600	-40.97	20230310	9880	5.16	20231101	3.61	N	109080	500	28 억		29845	N	N	0	N	00	N
88	20231116	100747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10360	40	2	0.39	2914420	282	2.61	10300	10360	10300	13410	7230	10320	10334.82	0.53	0	49	10446	10382	10266	10202	10086	10415	10235	28	3090	500	7430	10	1	5636000	584	7.90	1.05	12	0.01	1312.00	9863.00	17600	20230310	-41.14	9880	20231101	4.86	17600	-41.14	20230310	9880	4.86	20231101	17600	-41.14	20230310	9880	4.86	20231101	3.61	N	109080	500	28 억		29845	N	N	0	N	00	N
89	20231116	090749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10320	0	3	0.00	0	0	0.00	0	0	0	13410	7230	10320	0.00	0.53	0	0	10446	10382	10266	10202	10086	10415	10235	28	3090	500	7430	10	1	5636000	582	7.87	1.05	12	0.00	1312.00	9863.00	17600	20230310	-41.36	9880	20231101	4.45	17600	-41.36	20230310	9880	4.45	20231101	17600	-41.36	20230310	9880	4.45	20231101	3.61	N	109080	500	28 억		29845	N	N	0	N	00	N
90	20231115	160658	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10320	140	2	1.38	110748460	10771	64.60	10180	10330	10150	13230	7130	10180	10281.91	0.41	0	7009	10386	10282	10116	10012	9846	10335	10065	28	3050	500	7320	10	1	5636000	582	7.87	1.05	12	0.19	1312.00	9863.00	17600	20230310	-41.36	9880	20231101	4.45	17600	-41.36	20230310	9880	4.45	20231101	17600	-41.36	20230310	9880	4.45	20231101	3.60	N	109080	500	28 억		22877	N	N	0	N	00	N
91	20231115	150759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10300	120	2	1.18	104205590	10137	60.80	10180	10330	10150	13230	7130	10180	10279.73	0.41	0	6755	10386	10282	10116	10012	9846	10335	10065	28	3050	500	7320	10	1	5636000	581	7.85	1.04	12	0.18	1312.00	9863.00	17600	20230310	-41.48	9880	20231101	4.25	17600	-41.48	20230310	9880	4.25	20231101	17600	-41.48	20230310	9880	4.25	20231101	3.60	N	109080	500	28 억		22877	N	N	0	N	00	N
92	20231115	140757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10300	120	2	1.18	87277060	8495	50.95	10180	10330	10150	13230	7130	10180	10273.93	0.41	0	5323	10386	10282	10116	10012	9846	10335	10065	28	3050	500	7320	10	1	5636000	581	7.85	1.04	12	0.15	1312.00	9863.00	17600	20230310	-41.48	9880	20231101	4.25	17600	-41.48	20230310	9880	4.25	20231101	17600	-41.48	20230310	9880	4.25	20231101	3.60	N	109080	500	28 억		22877	N	N	0	N	00	N
93	20231115	130759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10320	140	2	1.38	79778890	7767	46.58	10180	10330	10150	13230	7130	10180	10271.52	0.41	0	4780	10386	10282	10116	10012	9846	10335	10065	28	3050	500	7320	10	1	5636000	582	7.87	1.05	12	0.14	1312.00	9863.00	17600	20230310	-41.36	9880	20231101	4.45	17600	-41.36	20230310	9880	4.45	20231101	17600	-41.36	20230310	9880	4.45	20231101	3.60	N	109080	500	28 억		22877	N	N	0	N	00	N
94	20231115	120801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10230	50	2	0.49	50129040	4884	29.29	10180	10330	10150	13230	7130	10180	10263.93	0.41	0	2033	10386	10282	10116	10012	9846	10335	10065	28	3050	500	7320	10	1	5636000	577	7.80	1.04	12	0.09	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.60	N	109080	500	28 억		22877	N	N	0	N	00	N
95	20231115	110809	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10290	110	2	1.08	42441220	4136	24.81	10180	10330	10150	13230	7130	10180	10261.42	0.41	0	1825	10386	10282	10116	10012	9846	10335	10065	28	3050	500	7320	10	1	5636000	580	7.84	1.04	12	0.07	1312.00	9863.00	17600	20230310	-41.53	9880	20231101	4.15	17600	-41.53	20230310	9880	4.15	20231101	17600	-41.53	20230310	9880	4.15	20231101	3.60	N	109080	500	28 억		22877	N	N	0	N	00	N
96	20231115	100803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10300	120	2	1.18	32592600	3178	19.06	10180	10330	10150	13230	7130	10180	10255.70	0.41	0	1479	10386	10282	10116	10012	9846	10335	10065	28	3050	500	7320	10	1	5636000	581	7.85	1.04	12	0.06	1312.00	9863.00	17600	20230310	-41.48	9880	20231101	4.25	17600	-41.48	20230310	9880	4.25	20231101	17600	-41.48	20230310	9880	4.25	20231101	3.60	N	109080	500	28 억		22877	N	N	0	N	00	N
97	20231115	090754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10180	0	3	0.00	10800450	1061	6.36	10180	10250	10150	13230	7130	10180	10179.50	0.41	0	526	10386	10282	10116	10012	9846	10335	10065	28	3050	500	7320	10	1	5636000	574	7.76	1.03	12	0.02	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	17600	-42.16	20230310	9880	3.04	20231101	17600	-42.16	20230310	9880	3.04	20231101	3.60	N	109080	500	28 억		22877	N	N	0	N	00	N
98	20231114	160745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10180	180	2	1.80	168472790	16673	112.68	9950	10220	9950	13000	7000	10000	10104.53	0.27	0	7473	10440	10220	10110	9890	9780	10165	9835	28	3000	500	7200	10	1	5636000	574	7.76	1.03	12	0.30	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	17600	-42.16	20230310	9880	3.04	20231101	17600	-42.16	20230310	9880	3.04	20231101	3.60	N	109080	500	28 억		15404	N	N	0	N	00	N
99	20231114	150747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10130	130	2	1.30	158934680	15735	106.34	9950	10220	9950	13000	7000	10000	10100.71	0.27	0	7334	10440	10220	10110	9890	9780	10165	9835	28	3000	500	7200	10	1	5636000	571	7.72	1.03	12	0.28	1312.00	9863.00	17600	20230310	-42.44	9880	20231101	2.53	17600	-42.44	20230310	9880	2.53	20231101	17600	-42.44	20230310	9880	2.53	20231101	3.60	N	109080	500	28 억		15404	N	N	0	N	00	N
100	20231114	140746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10090	90	2	0.90	139411500	13806	93.30	9950	10220	9950	13000	7000	10000	10097.89	0.27	0	5984	10440	10220	10110	9890	9780	10165	9835	28	3000	500	7200	10	1	5636000	569	7.69	1.02	12	0.24	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.60	N	109080	500	28 억		15404	N	N	0	N	00	N
101	20231114	130748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10120	120	2	1.20	130888980	12963	87.61	9950	10220	9950	13000	7000	10000	10097.12	0.27	0	5960	10440	10220	10110	9890	9780	10165	9835	28	3000	500	7200	10	1	5636000	570	7.71	1.03	12	0.23	1312.00	9863.00	17600	20230310	-42.50	9880	20231101	2.43	17600	-42.50	20230310	9880	2.43	20231101	17600	-42.50	20230310	9880	2.43	20231101	3.60	N	109080	500	28 억		15404	N	N	0	N	00	N
102	20231114	120749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10140	140	2	1.40	94964920	9390	63.46	9950	10220	9950	13000	7000	10000	10113.41	0.27	0	5654	10440	10220	10110	9890	9780	10165	9835	28	3000	500	7200	10	1	5636000	571	7.73	1.03	12	0.17	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.60	N	109080	500	28 억		15404	N	N	0	N	00	N
103	20231114	110757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10060	60	2	0.60	89430020	8840	59.74	9950	10220	9950	13000	7000	10000	10116.52	0.27	0	5523	10440	10220	10110	9890	9780	10165	9835	28	3000	500	7200	10	1	5636000	567	7.67	1.02	12	0.16	1312.00	9863.00	17600	20230310	-42.84	9880	20231101	1.82	17600	-42.84	20230310	9880	1.82	20231101	17600	-42.84	20230310	9880	1.82	20231101	3.60	N	109080	500	28 억		15404	N	N	0	N	00	N
104	20231114	100749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10150	150	2	1.50	71219090	7032	47.52	9950	10220	9950	13000	7000	10000	10127.86	0.27	0	5380	10440	10220	10110	9890	9780	10165	9835	28	3000	500	7200	10	1	5636000	572	7.74	1.03	12	0.12	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.60	N	109080	500	28 억		15404	N	N	0	N	00	N
105	20231114	090741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10150	150	2	1.50	15725400	1564	10.57	9950	10150	9950	13000	7000	10000	10054.60	0.27	0	1009	10440	10220	10110	9890	9780	10165	9835	28	3000	500	7200	10	1	5636000	572	7.74	1.03	12	0.03	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.60	N	109080	500	28 억		15404	N	N	0	N	00	N
106	20231113	160735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10000	-230	5	-2.25	146239630	14417	145.60	10250	10330	10000	13290	7170	10230	10143.90	0.30	0	-1339	10550	10390	10270	10110	9990	10330	10050	28	3060	500	7360	10	1	5636000	564	7.62	1.01	12	0.26	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	17600	-43.18	20230310	9880	1.21	20231101	17600	-43.18	20230310	9880	1.21	20231101	3.61	N	109080	500	28 억		16742	N	N	0	N	00	N
107	20231113	150733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10120	-110	5	-1.08	120811960	11877	119.95	10250	10330	10010	13290	7170	10230	10171.93	0.30	0	-1837	10550	10390	10270	10110	9990	10330	10050	28	3060	500	7360	10	1	5636000	570	7.71	1.03	12	0.21	1312.00	9863.00	17600	20230310	-42.50	9880	20231101	2.43	17600	-42.50	20230310	9880	2.43	20231101	17600	-42.50	20230310	9880	2.43	20231101	3.61	N	109080	500	28 억		16742	N	N	0	N	00	N
108	20231113	140732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10070	-160	5	-1.56	100401310	9847	99.44	10250	10330	10060	13290	7170	10230	10196.13	0.30	0	-1562	10550	10390	10270	10110	9990	10330	10050	28	3060	500	7360	10	1	5636000	568	7.68	1.02	12	0.17	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.61	N	109080	500	28 억		16742	N	N	0	N	00	N
109	20231113	130731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10140	-90	5	-0.88	87420980	8563	86.48	10250	10330	10130	13290	7170	10230	10209.15	0.30	0	-1150	10550	10390	10270	10110	9990	10330	10050	28	3060	500	7360	10	1	5636000	571	7.73	1.03	12	0.15	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.61	N	109080	500	28 억		16742	N	N	0	N	00	N
110	20231113	120731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10140	-90	5	-0.88	75617410	7400	74.73	10250	10330	10140	13290	7170	10230	10218.57	0.30	0	-634	10550	10390	10270	10110	9990	10330	10050	28	3060	500	7360	10	1	5636000	571	7.73	1.03	12	0.13	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.61	N	109080	500	28 억		16742	N	N	0	N	00	N
111	20231113	110729	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10240	10	2	0.10	61458130	6007	60.66	10250	10330	10160	13290	7170	10230	10231.09	0.30	0	507	10550	10390	10270	10110	9990	10330	10050	28	3060	500	7360	10	1	5636000	577	7.80	1.04	12	0.11	1312.00	9863.00	17600	20230310	-41.82	9880	20231101	3.64	17600	-41.82	20230310	9880	3.64	20231101	17600	-41.82	20230310	9880	3.64	20231101	3.61	N	109080	500	28 억		16742	N	N	0	N	00	N
112	20231113	100727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10310	80	2	0.78	20079030	1953	19.72	10250	10330	10250	13290	7170	10230	10281.12	0.30	0	54	10550	10390	10270	10110	9990	10330	10050	28	3060	500	7360	10	1	5636000	581	7.86	1.05	12	0.03	1312.00	9863.00	17600	20230310	-41.42	9880	20231101	4.35	17600	-41.42	20230310	9880	4.35	20231101	17600	-41.42	20230310	9880	4.35	20231101	3.61	N	109080	500	28 억		16742	N	N	0	N	00	N
113	20231113	090734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10330	100	2	0.98	8232390	801	8.09	10250	10330	10250	13290	7170	10230	10277.64	0.30	0	-20	10550	10390	10270	10110	9990	10330	10050	28	3060	500	7360	10	1	5636000	582	7.87	1.05	12	0.01	1312.00	9863.00	17600	20230310	-41.31	9880	20231101	4.55	17600	-41.31	20230310	9880	4.55	20231101	17600	-41.31	20230310	9880	4.55	20231101	3.61	N	109080	500	28 억		16742	N	N	0	N	00	N
114	20231110	160748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10230	-230	5	-2.20	101410930	9902	92.17	10340	10430	10150	13590	7330	10460	10241.46	0.35	0	-2789	10760	10610	10490	10340	10220	10685	10415	28	3130	500	7530	10	1	5636000	577	7.80	1.04	12	0.18	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.66	N	109080	500	28 억		19994	N	N	0	N	00	N
115	20231110	150745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10230	-230	5	-2.20	95286600	9302	86.59	10340	10430	10150	13590	7330	10460	10243.67	0.35	0	-2739	10760	10610	10490	10340	10220	10685	10415	28	3130	500	7530	10	1	5636000	577	7.80	1.04	12	0.17	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.66	N	109080	500	28 억		19994	N	N	0	N	00	N
116	20231110	140737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10280	-180	5	-1.72	89298810	8714	81.11	10340	10430	10150	13590	7330	10460	10247.74	0.35	0	-2739	10760	10610	10490	10340	10220	10685	10415	28	3130	500	7530	10	1	5636000	579	7.84	1.04	12	0.15	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.66	N	109080	500	28 억		19994	N	N	0	N	00	N
117	20231110	130738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10210	-250	5	-2.39	77432990	7551	70.29	10340	10430	10150	13590	7330	10460	10254.67	0.35	0	-2434	10760	10610	10490	10340	10220	10685	10415	28	3130	500	7530	10	1	5636000	575	7.78	1.04	12	0.13	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.66	N	109080	500	28 억		19994	N	N	0	N	00	N
118	20231110	120740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10210	-250	5	-2.39	71155480	6936	64.56	10340	10430	10150	13590	7330	10460	10258.86	0.35	0	-2412	10760	10610	10490	10340	10220	10685	10415	28	3130	500	7530	10	1	5636000	575	7.78	1.04	12	0.12	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.66	N	109080	500	28 억		19994	N	N	0	N	00	N
119	20231110	110730	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10260	-200	5	-1.91	67018030	6531	60.79	10340	10430	10150	13590	7330	10460	10261.53	0.35	0	-2141	10760	10610	10490	10340	10220	10685	10415	28	3130	500	7530	10	1	5636000	578	7.82	1.04	12	0.12	1312.00	9863.00	17600	20230310	-41.70	9880	20231101	3.85	17600	-41.70	20230310	9880	3.85	20231101	17600	-41.70	20230310	9880	3.85	20231101	3.66	N	109080	500	28 억		19994	N	N	0	N	00	N
120	20231110	100738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10280	-180	5	-1.72	61751500	6015	55.99	10340	10430	10150	13590	7330	10460	10266.25	0.35	0	-1856	10760	10610	10490	10340	10220	10685	10415	28	3130	500	7530	10	1	5636000	579	7.84	1.04	12	0.11	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.66	N	109080	500	28 억		19994	N	N	0	N	00	N
121	20231110	090725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10350	-110	5	-1.05	1323770	128	1.19	10340	10350	10340	13590	7330	10460	10341.95	0.35	0	-12	10760	10610	10490	10340	10220	10685	10415	28	3130	500	7530	10	1	5636000	583	7.89	1.05	12	0.00	1312.00	9863.00	17600	20230310	-41.19	9880	20231101	4.76	17600	-41.19	20230310	9880	4.76	20231101	17600	-41.19	20230310	9880	4.76	20231101	3.66	N	109080	500	28 억		19994	N	N	0	N	00	N
122	20231109	160718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10460	-20	5	-0.19	112545660	10743	58.98	10430	10640	10370	13620	7340	10480	10476.19	0.40	0	-2483	10713	10596	10473	10356	10233	10655	10415	28	3140	500	7540	10	1	5636000	590	7.97	1.06	12	0.19	1312.00	9863.00	17600	20230310	-40.57	9880	20231101	5.87	17600	-40.57	20230310	9880	5.87	20231101	17600	-40.57	20230310	9880	5.87	20231101	3.60	N	109080	500	28 억		22477	N	N	0	N	00	N
123	20231109	150718	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-30	5	-0.29	110182710	10517	57.73	10430	10640	10370	13620	7340	10480	10476.63	0.40	0	-2497	10713	10596	10473	10356	10233	10655	10415	28	3140	500	7540	10	1	5636000	589	7.96	1.06	12	0.19	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	17600	-40.62	20230310	9880	5.77	20231101	17600	-40.62	20230310	9880	5.77	20231101	3.60	N	109080	500	28 억		22477	N	N	0	N	00	N
124	20231109	140716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	-60	5	-0.57	92907200	8867	48.68	10430	10640	10370	13620	7340	10480	10477.86	0.40	0	-1978	10713	10596	10473	10356	10233	10655	10415	28	3140	500	7540	10	1	5636000	587	7.94	1.06	12	0.16	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.60	N	109080	500	28 억		22477	N	N	0	N	00	N
125	20231109	130719	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10470	-10	5	-0.10	82126370	7836	43.02	10430	10640	10370	13620	7340	10480	10480.65	0.40	0	-1645	10713	10596	10473	10356	10233	10655	10415	28	3140	500	7540	10	1	5636000	590	7.98	1.06	12	0.14	1312.00	9863.00	17600	20230310	-40.51	9880	20231101	5.97	17600	-40.51	20230310	9880	5.97	20231101	17600	-40.51	20230310	9880	5.97	20231101	3.60	N	109080	500	28 억		22477	N	N	0	N	00	N
126	20231109	120723	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-30	5	-0.29	76592270	7306	40.11	10430	10640	10370	13620	7340	10480	10483.48	0.40	0	-1428	10713	10596	10473	10356	10233	10655	10415	28	3140	500	7540	10	1	5636000	589	7.96	1.06	12	0.13	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	17600	-40.62	20230310	9880	5.77	20231101	17600	-40.62	20230310	9880	5.77	20231101	3.60	N	109080	500	28 억		22477	N	N	0	N	00	N
127	20231109	110720	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10510	30	2	0.29	70656630	6740	37.00	10430	10640	10370	13620	7340	10480	10483.18	0.40	0	-1057	10713	10596	10473	10356	10233	10655	10415	28	3140	500	7540	10	1	5636000	592	8.01	1.07	12	0.12	1312.00	9863.00	17600	20230310	-40.28	9880	20231101	6.38	17600	-40.28	20230310	9880	6.38	20231101	17600	-40.28	20230310	9880	6.38	20231101	3.60	N	109080	500	28 억		22477	N	N	0	N	00	N
128	20231109	100715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	-40	5	-0.38	57187690	5451	29.92	10430	10640	10370	13620	7340	10480	10491.23	0.40	0	-1570	10713	10596	10473	10356	10233	10655	10415	28	3140	500	7540	10	1	5636000	588	7.96	1.06	12	0.10	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.60	N	109080	500	28 억		22477	N	N	0	N	00	N
129	20231109	090721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10530	50	2	0.48	5847050	558	3.06	10430	10530	10430	13620	7340	10480	10478.58	0.40	0	-179	10713	10596	10473	10356	10233	10655	10415	28	3140	500	7540	10	1	5636000	593	8.03	1.07	12	0.01	1312.00	9863.00	17600	20230310	-40.17	9880	20231101	6.58	17600	-40.17	20230310	9880	6.58	20231101	17600	-40.17	20230310	9880	6.58	20231101	3.60	N	109080	500	28 억		22477	N	N	0	N	00	N
130	20231108	160712	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10480	40	2	0.38	191106280	18173	76.93	10350	10590	10350	13570	7310	10440	10515.95	0.39	0	444	10826	10632	10446	10252	10066	10540	10160	28	3130	500	7510	10	1	5636000	591	7.99	1.06	12	0.32	1312.00	9863.00	17600	20230310	-40.45	9880	20231101	6.07	17600	-40.45	20230310	9880	6.07	20231101	17600	-40.45	20230310	9880	6.07	20231101	3.57	N	109080	500	28 억		22033	N	N	0	N	00	N
131	20231108	150716	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	-20	5	-0.19	182298830	17331	73.37	10350	10590	10350	13570	7310	10440	10518.66	0.39	0	512	10826	10632	10446	10252	10066	10540	10160	28	3130	500	7510	10	1	5636000	587	7.94	1.06	12	0.31	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.57	N	109080	500	28 억		22033	N	N	0	N	00	N
132	20231108	140713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10470	30	2	0.29	166964530	15862	67.15	10350	10590	10350	13570	7310	10440	10526.07	0.39	0	1432	10826	10632	10446	10252	10066	10540	10160	28	3130	500	7510	10	1	5636000	590	7.98	1.06	12	0.28	1312.00	9863.00	17600	20230310	-40.51	9880	20231101	5.97	17600	-40.51	20230310	9880	5.97	20231101	17600	-40.51	20230310	9880	5.97	20231101	3.57	N	109080	500	28 억		22033	N	N	0	N	00	N
133	20231108	130711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10480	40	2	0.38	153944750	14620	61.89	10350	10590	10350	13570	7310	10440	10529.74	0.39	0	1651	10826	10632	10446	10252	10066	10540	10160	28	3130	500	7510	10	1	5636000	591	7.99	1.06	12	0.26	1312.00	9863.00	17600	20230310	-40.45	9880	20231101	6.07	17600	-40.45	20230310	9880	6.07	20231101	17600	-40.45	20230310	9880	6.07	20231101	3.57	N	109080	500	28 억		22033	N	N	0	N	00	N
134	20231108	120707	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10590	150	2	1.44	146389840	13900	58.84	10350	10590	10350	13570	7310	10440	10531.64	0.39	0	1522	10826	10632	10446	10252	10066	10540	10160	28	3130	500	7510	10	1	5636000	597	8.07	1.07	12	0.25	1312.00	9863.00	17600	20230310	-39.83	9880	20231101	7.19	17600	-39.83	20230310	9880	7.19	20231101	17600	-39.83	20230310	9880	7.19	20231101	3.57	N	109080	500	28 억		22033	N	N	0	N	00	N
135	20231108	110714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	50	2	0.48	111678620	10619	44.95	10350	10590	10350	13570	7310	10440	10516.87	0.39	0	1513	10826	10632	10446	10252	10066	10540	10160	28	3130	500	7510	10	1	5636000	591	8.00	1.06	12	0.19	1312.00	9863.00	17600	20230310	-40.40	9880	20231101	6.17	17600	-40.40	20230310	9880	6.17	20231101	17600	-40.40	20230310	9880	6.17	20231101	3.57	N	109080	500	28 억		22033	N	N	0	N	00	N
136	20231108	100714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	50	2	0.48	70914220	6744	28.55	10350	10590	10350	13570	7310	10440	10515.16	0.39	0	407	10826	10632	10446	10252	10066	10540	10160	28	3130	500	7510	10	1	5636000	591	8.00	1.06	12	0.12	1312.00	9863.00	17600	20230310	-40.40	9880	20231101	6.17	17600	-40.40	20230310	9880	6.17	20231101	17600	-40.40	20230310	9880	6.17	20231101	3.57	N	109080	500	28 억		22033	N	N	0	N	00	N
137	20231108	090710	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10520	80	2	0.77	16357200	1557	6.59	10350	10520	10350	13570	7310	10440	10505.59	0.39	0	-551	10826	10632	10446	10252	10066	10540	10160	28	3130	500	7510	10	1	5636000	593	8.02	1.07	12	0.03	1312.00	9863.00	17600	20230310	-40.23	9880	20231101	6.48	17600	-40.23	20230310	9880	6.48	20231101	17600	-40.23	20230310	9880	6.48	20231101	3.57	N	109080	500	28 억		22033	N	N	0	N	00	N
138	20231107	160713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	-190	5	-1.79	246079620	23572	90.67	10620	10640	10260	13810	7450	10630	10439.49	0.48	0	-5132	10850	10740	10530	10420	10210	10795	10475	28	3180	500	7650	10	1	5636000	588	7.96	1.06	12	0.42	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.71	N	109080	500	28 억		27163	N	N	0	N	00	N
139	20231107	150713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	-230	5	-2.16	240484650	23035	88.60	10620	10640	10260	13810	7450	10630	10439.97	0.48	0	-5017	10850	10740	10530	10420	10210	10795	10475	28	3180	500	7650	10	1	5636000	586	7.93	1.05	12	0.41	1312.00	9863.00	17600	20230310	-40.91	9880	20231101	5.26	17600	-40.91	20230310	9880	5.26	20231101	17600	-40.91	20230310	9880	5.26	20231101	3.71	N	109080	500	28 억		27163	N	N	0	N	00	N
140	20231107	140717	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	-210	5	-1.98	222044890	21258	81.76	10620	10640	10260	13810	7450	10630	10445.24	0.48	0	-4974	10850	10740	10530	10420	10210	10795	10475	28	3180	500	7650	10	1	5636000	587	7.94	1.06	12	0.38	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.71	N	109080	500	28 억		27163	N	N	0	N	00	N
141	20231107	130715	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10380	-250	5	-2.35	209283000	20025	77.02	10620	10640	10260	13810	7450	10630	10451.09	0.48	0	-5108	10850	10740	10530	10420	10210	10795	10475	28	3180	500	7650	10	1	5636000	585	7.91	1.05	12	0.36	1312.00	9863.00	17600	20230310	-41.02	9880	20231101	5.06	17600	-41.02	20230310	9880	5.06	20231101	17600	-41.02	20230310	9880	5.06	20231101	3.71	N	109080	500	28 억		27163	N	N	0	N	00	N
142	20231107	120711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10290	-340	5	-3.20	195149220	18652	71.74	10620	10640	10290	13810	7450	10630	10462.64	0.48	0	-4712	10850	10740	10530	10420	10210	10795	10475	28	3180	500	7650	10	1	5636000	580	7.84	1.04	12	0.33	1312.00	9863.00	17600	20230310	-41.53	9880	20231101	4.15	17600	-41.53	20230310	9880	4.15	20231101	17600	-41.53	20230310	9880	4.15	20231101	3.71	N	109080	500	28 억		27163	N	N	0	N	00	N
143	20231107	110711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-180	5	-1.69	132848440	12629	48.57	10620	10640	10440	13810	7450	10630	10519.32	0.48	0	-2695	10850	10740	10530	10420	10210	10795	10475	28	3180	500	7650	10	1	5636000	589	7.96	1.06	12	0.22	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	17600	-40.62	20230310	9880	5.77	20231101	17600	-40.62	20230310	9880	5.77	20231101	3.71	N	109080	500	28 억		27163	N	N	0	N	00	N
144	20231107	100720	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10500	-130	5	-1.22	86965210	8239	31.69	10620	10640	10500	13810	7450	10630	10555.31	0.48	0	-3401	10850	10740	10530	10420	10210	10795	10475	28	3180	500	7650	10	1	5636000	592	8.00	1.06	12	0.15	1312.00	9863.00	17600	20230310	-40.34	9880	20231101	6.28	17600	-40.34	20230310	9880	6.28	20231101	17600	-40.34	20230310	9880	6.28	20231101	3.71	N	109080	500	28 억		27163	N	N	0	N	00	N
145	20231107	090701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	-80	5	-0.75	17475000	1656	6.37	10620	10620	10500	13810	7450	10630	10552.54	0.48	0	-1207	10850	10740	10530	10420	10210	10795	10475	28	3180	500	7650	10	1	5636000	595	8.04	1.07	12	0.03	1312.00	9863.00	17600	20230310	-40.06	9880	20231101	6.78	17600	-40.06	20230310	9880	6.78	20231101	17600	-40.06	20230310	9880	6.78	20231101	3.71	N	109080	500	28 억		27163	N	N	0	N	00	N
146	20231106	160656	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10630	260	2	2.51	271976050	25884	107.16	10450	10640	10320	13480	7260	10370	10507.50	0.35	0	7476	10556	10462	10386	10292	10216	10510	10340	28	3110	500	7460	10	1	5636000	599	8.10	1.08	12	0.46	1312.00	9863.00	17600	20230310	-39.60	9880	20231101	7.59	17600	-39.60	20230310	9880	7.59	20231101	17600	-39.60	20230310	9880	7.59	20231101	3.70	N	109080	500	28 억		19687	N	N	0	N	00	N
147	20231106	150659	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10620	250	2	2.41	254638600	24252	100.41	10450	10640	10320	13480	7260	10370	10499.69	0.35	0	7504	10556	10462	10386	10292	10216	10510	10340	28	3110	500	7460	10	1	5636000	599	8.09	1.08	12	0.43	1312.00	9863.00	17600	20230310	-39.66	9880	20231101	7.49	17600	-39.66	20230310	9880	7.49	20231101	17600	-39.66	20230310	9880	7.49	20231101	3.70	N	109080	500	28 억		19687	N	N	0	N	00	N
148	20231106	140657	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	230	2	2.22	241838960	23045	95.41	10450	10640	10320	13480	7260	10370	10494.21	0.35	0	7656	10556	10462	10386	10292	10216	10510	10340	28	3110	500	7460	10	1	5636000	597	8.08	1.07	12	0.41	1312.00	9863.00	17600	20230310	-39.77	9880	20231101	7.29	17600	-39.77	20230310	9880	7.29	20231101	17600	-39.77	20230310	9880	7.29	20231101	3.70	N	109080	500	28 억		19687	N	N	0	N	00	N
149	20231106	130704	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10590	220	2	2.12	221842940	21159	87.60	10450	10640	10320	13480	7260	10370	10484.57	0.35	0	6715	10556	10462	10386	10292	10216	10510	10340	28	3110	500	7460	10	1	5636000	597	8.07	1.07	12	0.38	1312.00	9863.00	17600	20230310	-39.83	9880	20231101	7.19	17600	-39.83	20230310	9880	7.19	20231101	17600	-39.83	20230310	9880	7.19	20231101	3.70	N	109080	500	28 억		19687	N	N	0	N	00	N
150	20231106	120701	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10640	270	2	2.60	189714550	18129	75.06	10450	10640	10320	13480	7260	10370	10464.70	0.35	0	6982	10556	10462	10386	10292	10216	10510	10340	28	3110	500	7460	10	1	5636000	600	8.11	1.08	12	0.32	1312.00	9863.00	17600	20230310	-39.55	9880	20231101	7.69	17600	-39.55	20230310	9880	7.69	20231101	17600	-39.55	20230310	9880	7.69	20231101	3.70	N	109080	500	28 억		19687	N	N	0	N	00	N
151	20231106	110700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10560	190	2	1.83	165544740	15849	65.62	10450	10620	10320	13480	7260	10370	10445.12	0.35	0	7075	10556	10462	10386	10292	10216	10510	10340	28	3110	500	7460	10	1	5636000	595	8.05	1.07	12	0.28	1312.00	9863.00	17600	20230310	-40.00	9880	20231101	6.88	17600	-40.00	20230310	9880	6.88	20231101	17600	-40.00	20230310	9880	6.88	20231101	3.70	N	109080	500	28 억		19687	N	N	0	N	00	N
152	20231106	100638	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10620	250	2	2.41	154452170	14800	61.27	10450	10620	10320	13480	7260	10370	10435.96	0.35	0	7062	10556	10462	10386	10292	10216	10510	10340	28	3110	500	7460	10	1	5636000	599	8.09	1.08	12	0.26	1312.00	9863.00	17600	20230310	-39.66	9880	20231101	7.49	17600	-39.66	20230310	9880	7.49	20231101	17600	-39.66	20230310	9880	7.49	20231101	3.70	N	109080	500	28 억		19687	N	N	0	N	00	N
153	20231106	090700	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10460	90	2	0.87	9819020	938	3.88	10450	10550	10440	13480	7260	10370	10468.04	0.35	0	398	10556	10462	10386	10292	10216	10510	10340	28	3110	500	7460	10	1	5636000	590	7.97	1.06	12	0.02	1312.00	9863.00	17600	20230310	-40.57	9880	20231101	5.87	17600	-40.57	20230310	9880	5.87	20231101	17600	-40.57	20230310	9880	5.87	20231101	3.70	N	109080	500	28 억		19687	N	N	0	N	00	N
154	20231103	160651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10370	-70	5	-0.67	250690840	24132	117.06	10350	10480	10310	13570	7310	10440	10388.32	0.23	0	6944	10646	10542	10376	10272	10106	10595	10325	28	3130	500	7510	10	1	5636000	584	7.90	1.05	12	0.43	1312.00	9863.00	17600	20230310	-41.08	9880	20231101	4.96	17600	-41.08	20230310	9880	4.96	20231101	17600	-41.08	20230310	9880	4.96	20231101	3.76	N	109080	500	28 억		12725	N	N	0	N	00	N
155	20231103	150649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	0	3	0.00	245081590	23592	114.44	10350	10480	10310	13570	7310	10440	10388.33	0.23	0	7045	10646	10542	10376	10272	10106	10595	10325	28	3130	500	7510	10	1	5636000	588	7.96	1.06	12	0.42	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.76	N	109080	500	28 억		12725	N	N	0	N	00	N
156	20231103	140650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10470	30	2	0.29	225636850	21724	105.38	10350	10480	10310	13570	7310	10440	10386.52	0.23	0	6805	10646	10542	10376	10272	10106	10595	10325	28	3130	500	7510	10	1	5636000	590	7.98	1.06	12	0.39	1312.00	9863.00	17600	20230310	-40.51	9880	20231101	5.97	17600	-40.51	20230310	9880	5.97	20231101	17600	-40.51	20230310	9880	5.97	20231101	3.76	N	109080	500	28 억		12725	N	N	0	N	00	N
157	20231103	130650	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	10	2	0.10	215029950	20707	100.45	10350	10480	10310	13570	7310	10440	10384.41	0.23	0	6394	10646	10542	10376	10272	10106	10595	10325	28	3130	500	7510	10	1	5636000	589	7.96	1.06	12	0.37	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	17600	-40.62	20230310	9880	5.77	20231101	17600	-40.62	20230310	9880	5.77	20231101	3.76	N	109080	500	28 억		12725	N	N	0	N	00	N
158	20231103	120649	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	0	3	0.00	206611050	19901	96.54	10350	10480	10310	13570	7310	10440	10381.94	0.23	0	5755	10646	10542	10376	10272	10106	10595	10325	28	3130	500	7510	10	1	5636000	588	7.96	1.06	12	0.35	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.76	N	109080	500	28 억		12725	N	N	0	N	00	N
159	20231103	110655	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	10	2	0.10	200235360	19289	93.57	10350	10480	10310	13570	7310	10440	10380.81	0.23	0	5206	10646	10542	10376	10272	10106	10595	10325	28	3130	500	7510	10	1	5636000	589	7.96	1.06	12	0.34	1312.00	9863.00	17600	20230310	-40.62	9880	20231101	5.77	17600	-40.62	20230310	9880	5.77	20231101	17600	-40.62	20230310	9880	5.77	20231101	3.76	N	109080	500	28 억		12725	N	N	0	N	00	N
160	20231103	100641	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	-40	5	-0.38	170777110	16467	79.88	10350	10480	10310	13570	7310	10440	10370.87	0.23	0	3396	10646	10542	10376	10272	10106	10595	10325	28	3130	500	7510	10	1	5636000	586	7.93	1.05	12	0.29	1312.00	9863.00	17600	20230310	-40.91	9880	20231101	5.26	17600	-40.91	20230310	9880	5.26	20231101	17600	-40.91	20230310	9880	5.26	20231101	3.76	N	109080	500	28 억		12725	N	N	0	N	00	N
161	20231103	090644	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10390	-50	5	-0.48	110077120	10605	51.44	10350	10480	10350	13570	7310	10440	10379.74	0.23	0	2530	10646	10542	10376	10272	10106	10595	10325	28	3130	500	7510	10	1	5636000	586	7.92	1.05	12	0.19	1312.00	9863.00	17600	20230310	-40.97	9880	20231101	5.16	17600	-40.97	20230310	9880	5.16	20231101	17600	-40.97	20230310	9880	5.16	20231101	3.76	N	109080	500	28 억		12725	N	N	0	N	00	N
162	20231102	160645	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	250	2	2.45	214099960	20609	143.89	10350	10480	10210	13240	7140	10190	10388.66	0.09	0	7437	10530	10360	10120	9950	9710	10445	10035	28	3050	500	7330	10	1	5636000	588	7.96	1.06	12	0.37	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.76	N	109080	500	28 억		5044	N	N	0	N	00	N
163	20231102	150651	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10410	220	2	2.16	209642060	20182	140.91	10350	10480	10210	13240	7140	10190	10387.58	0.09	0	7212	10530	10360	10120	9950	9710	10445	10035	28	3050	500	7330	10	1	5636000	587	7.93	1.06	12	0.36	1312.00	9863.00	17600	20230310	-40.85	9880	20231101	5.36	17600	-40.85	20230310	9880	5.36	20231101	17600	-40.85	20230310	9880	5.36	20231101	3.76	N	109080	500	28 억		5044	N	N	0	N	00	N
164	20231102	140640	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10480	290	2	2.85	191808350	18472	128.97	10350	10480	10210	13240	7140	10190	10383.73	0.09	0	7043	10530	10360	10120	9950	9710	10445	10035	28	3050	500	7330	10	1	5636000	591	7.99	1.06	12	0.33	1312.00	9863.00	17600	20230310	-40.45	9880	20231101	6.07	17600	-40.45	20230310	9880	6.07	20231101	17600	-40.45	20230310	9880	6.07	20231101	3.76	N	109080	500	28 억		5044	N	N	0	N	00	N
165	20231102	130646	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	250	2	2.45	170079200	16396	114.47	10350	10460	10210	13240	7140	10190	10373.21	0.09	0	5850	10530	10360	10120	9950	9710	10445	10035	28	3050	500	7330	10	1	5636000	588	7.96	1.06	12	0.29	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.76	N	109080	500	28 억		5044	N	N	0	N	00	N
166	20231102	120642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	230	2	2.26	158258310	15263	106.56	10350	10460	10210	13240	7140	10190	10368.76	0.09	0	5127	10530	10360	10120	9950	9710	10445	10035	28	3050	500	7330	10	1	5636000	587	7.94	1.06	12	0.27	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.76	N	109080	500	28 억		5044	N	N	0	N	00	N
167	20231102	110642	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	250	2	2.45	138713170	13380	93.42	10350	10460	10210	13240	7140	10190	10367.20	0.09	0	4529	10530	10360	10120	9950	9710	10445	10035	28	3050	500	7330	10	1	5636000	588	7.96	1.06	12	0.24	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.76	N	109080	500	28 억		5044	N	N	0	N	00	N
168	20231102	100643	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10350	160	2	1.57	65229790	6314	44.08	10350	10440	10210	13240	7140	10190	10330.98	0.09	0	2632	10530	10360	10120	9950	9710	10445	10035	28	3050	500	7330	10	1	5636000	583	7.89	1.05	12	0.11	1312.00	9863.00	17600	20230310	-41.19	9880	20231101	4.76	17600	-41.19	20230310	9880	4.76	20231101	17600	-41.19	20230310	9880	4.76	20231101	3.76	N	109080	500	28 억		5044	N	N	0	N	00	N
169	20231102	090647	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10340	150	2	1.47	4637400	450	3.14	10350	10350	10210	13240	7140	10190	10305.33	0.09	0	-50	10530	10360	10120	9950	9710	10445	10035	28	3050	500	7330	10	1	5636000	583	7.88	1.05	12	0.01	1312.00	9863.00	17600	20230310	-41.25	9880	20231101	4.66	17600	-41.25	20230310	9880	4.66	20231101	17600	-41.25	20230310	9880	4.66	20231101	3.76	N	109080	500	28 억		5044	N	N	0	N	00	N
170	20231101	160640	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10190	230	2	2.31	144625790	14229	116.88	10040	10290	9880	12940	6980	9960	10164.13	0.00	0	5345	10373	10166	10033	9826	9693	10100	9760	28	2980	500	7170	10	1	5636000	574	7.77	1.03	12	0.25	1312.00	9863.00	17600	20230310	-42.10	9880	20231101	3.14	17600	-42.10	20230310	9880	3.14	20231101	17600	-42.10	20230310	9880	3.14	20231101	3.90	N	109080	500	28 억		0	N	N	0	N	00	N
171	20231101	150641	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10150	190	2	1.91	140387960	13812	113.45	10040	10290	9880	12940	6980	9960	10164.20	0.00	0	5300	10373	10166	10033	9826	9693	10100	9760	28	2980	500	7170	10	1	5636000	572	7.74	1.03	12	0.25	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.90	N	109080	500	28 억		0	N	N	0	N	00	N
172	20231101	140635	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10210	250	2	2.51	131072580	12896	105.93	10040	10290	9880	12940	6980	9960	10163.82	0.00	0	5414	10373	10166	10033	9826	9693	10100	9760	28	2980	500	7170	10	1	5636000	575	7.78	1.04	12	0.23	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.90	N	109080	500	28 억		0	N	N	0	N	00	N
173	20231101	130640	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10160	200	2	2.01	121982710	12003	98.60	10040	10290	9880	12940	6980	9960	10162.69	0.00	0	5411	10373	10166	10033	9826	9693	10100	9760	28	2980	500	7170	10	1	5636000	573	7.74	1.03	12	0.21	1312.00	9863.00	17600	20230310	-42.27	9880	20231101	2.83	17600	-42.27	20230310	9880	2.83	20231101	17600	-42.27	20230310	9880	2.83	20231101	3.90	N	109080	500	28 억		0	N	N	0	N	00	N
174	20231101	120655	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10180	220	2	2.21	115757540	11391	93.57	10040	10290	9880	12940	6980	9960	10162.19	0.00	0	5365	10373	10166	10033	9826	9693	10100	9760	28	2980	500	7170	10	1	5636000	574	7.76	1.03	12	0.20	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	17600	-42.16	20230310	9880	3.04	20231101	17600	-42.16	20230310	9880	3.04	20231101	3.90	N	109080	500	28 억		0	N	N	0	N	00	N
175	20231101	110659	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10160	200	2	2.01	108291100	10659	87.56	10040	10290	9880	12940	6980	9960	10159.59	0.00	0	5282	10373	10166	10033	9826	9693	10100	9760	28	2980	500	7170	10	1	5636000	573	7.74	1.03	12	0.19	1312.00	9863.00	17600	20230310	-42.27	9880	20231101	2.83	17600	-42.27	20230310	9880	2.83	20231101	17600	-42.27	20230310	9880	2.83	20231101	3.90	N	109080	500	28 억		0	N	N	0	N	00	N
176	20231101	100650	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10260	300	2	3.01	80738630	7958	65.37	10040	10260	9880	12940	6980	9960	10145.59	0.00	0	5087	10373	10166	10033	9826	9693	10100	9760	28	2980	500	7170	10	1	5636000	578	7.82	1.04	12	0.14	1312.00	9863.00	17600	20230310	-41.70	9880	20231101	3.85	17600	-41.70	20230310	9880	3.85	20231101	17600	-41.70	20230310	9880	3.85	20231101	3.90	N	109080	500	28 억		0	N	N	0	N	00	N
177	20231101	090650	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10090	130	2	1.31	21758440	2171	17.83	10040	10090	9880	12940	6980	9960	10022.31	0.00	0	696	10373	10166	10033	9826	9693	10100	9760	28	2980	500	7170	10	1	5636000	569	7.69	1.02	12	0.04	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.90	N	109080	500	28 억		0	N	N	0	N	00	N